Skip to main content

US Oil Equipment & Services Ishares ETF (NY: IEZ )

20.18 -0.13 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.07 21.77 20.79 21.44 177,273 +0.36(+1.73%)
Dec 30, 2008 20.71 21.08 20.19 21.08 85,572 +0.62(+3.04%)
Dec 29, 2008 20.32 20.64 19.91 20.45 185,054 +0.46(+2.30%)
Dec 26, 2008 19.41 20.01 19.36 19.99 85,069 +0.74(+3.86%)
Dec 24, 2008 19.31 19.41 18.98 19.25 55,987 +0.06(+0.29%)
Dec 23, 2008 19.91 19.94 19.00 19.19 194,253 -0.43(-2.20%)
Dec 22, 2008 20.54 20.62 19.37 19.62 771,869 -1.05(-5.07%)
Dec 19, 2008 20.28 20.93 20.00 20.67 279,963 +0.56(+2.81%)
Dec 18, 2008 22.31 22.31 20.08 20.11 187,218 -2.13(-9.58%)
Dec 17, 2008 22.00 22.79 21.86 22.24 287,955 +0.00(+0.00%)
Dec 16, 2008 21.92 22.29 21.27 22.24 274,214 +0.57(+2.64%)
Dec 15, 2008 21.88 22.52 21.12 21.66 260,706 +0.25(+1.17%)
Dec 12, 2008 20.70 21.57 20.16 21.41 321,061 -0.10(-0.48%)
Dec 11, 2008 22.05 22.75 21.17 21.52 238,729 -0.41(-1.88%)
Dec 10, 2008 21.23 22.26 21.22 21.93 266,285 +1.11(+5.35%)
Dec 09, 2008 20.24 21.68 20.12 20.82 274,632 +0.40(+1.94%)
Dec 08, 2008 19.91 20.76 19.75 20.42 679,408 +1.35(+7.06%)
Dec 05, 2008 18.17 19.11 17.40 19.07 399,549 +0.46(+2.47%)
Dec 04, 2008 20.09 20.31 18.18 18.61 305,431 -1.87(-9.14%)
Dec 03, 2008 19.78 20.58 19.31 20.49 656,640 -0.20(-0.97%)
Dec 02, 2008 21.32 21.32 19.85 20.69 414,824 +0.38(+1.87%)
Dec 01, 2008 23.64 23.64 20.29 20.31 234,903 -3.61(-15.08%)
Nov 28, 2008 23.88 23.92 23.38 23.92 52,367 -0.21(-0.87%)
Nov 26, 2008 21.67 24.14 21.67 24.13 371,921 +2.10(+9.52%)
Nov 25, 2008 22.04 22.25 21.16 22.03 279,596 +0.28(+1.30%)
Nov 24, 2008 20.66 22.26 20.43 21.75 394,388 +1.55(+7.67%)
Nov 21, 2008 19.37 20.20 18.23 20.20 628,478 +1.94(+10.65%)
Nov 20, 2008 21.22 21.22 18.05 18.25 455,832 -3.56(-16.32%)
Nov 19, 2008 23.25 23.91 21.81 21.81 235,841 -1.63(-6.95%)
Nov 18, 2008 23.42 23.55 22.37 23.44 169,615 +0.41(+1.79%)
Nov 17, 2008 23.38 24.22 23.03 23.03 195,878 -0.51(-2.16%)
Nov 14, 2008 24.60 25.03 23.31 23.54 221,009 -1.72(-6.80%)
Nov 13, 2008 22.67 25.26 21.53 25.26 389,825 +2.65(+11.71%)
Nov 12, 2008 24.13 24.17 22.59 22.61 220,976 -2.12(-8.58%)
Nov 11, 2008 25.01 25.51 24.23 24.73 125,214 -1.21(-4.67%)
Nov 10, 2008 26.68 27.33 25.42 25.94 168,851 -0.18(-0.68%)
Nov 07, 2008 25.41 26.43 25.13 26.12 105,881 +0.73(+2.89%)
Nov 06, 2008 26.75 27.22 25.11 25.38 214,977 -2.02(-7.36%)
Nov 05, 2008 27.82 28.78 27.24 27.40 172,713 -1.44(-4.98%)
Nov 04, 2008 27.16 28.96 27.16 28.84 315,396 +2.23(+8.37%)
Nov 03, 2008 27.97 27.97 26.28 26.61 156,463 -1.03(-3.74%)
Oct 31, 2008 27.25 28.50 26.26 27.64 154,932 +0.10(+0.38%)
Oct 30, 2008 26.63 27.57 25.61 27.54 245,407 +2.19(+8.62%)
Oct 29, 2008 23.95 26.95 23.95 25.35 351,046 +1.60(+6.73%)
Oct 28, 2008 22.50 24.17 21.16 23.75 583,843 +1.77(+8.04%)
Oct 27, 2008 22.83 23.90 21.99 21.99 143,580 -1.65(-6.96%)
Oct 24, 2008 22.59 24.01 22.29 23.63 478,943 -1.48(-5.91%)
Oct 23, 2008 24.84 25.46 23.12 25.12 516,978 +0.82(+3.39%)
Oct 22, 2008 27.08 27.08 23.55 24.30 262,749 -3.55(-12.75%)
Oct 21, 2008 28.07 29.14 27.18 27.85 308,958 -0.77(-2.71%)
Oct 20, 2008 26.86 28.62 26.59 28.62 422,774 +2.91(+11.33%)
Oct 17, 2008 25.21 27.65 24.34 25.71 341,507 -0.33(-1.27%)
Oct 16, 2008 25.47 26.58 23.52 26.04 630,504 +0.81(+3.23%)
Oct 15, 2008 30.42 30.42 25.21 25.22 371,531 -5.10(-16.82%)
Oct 14, 2008 33.16 33.16 28.95 30.32 223,622 +0.32(+1.08%)
Oct 13, 2008 27.55 30.00 25.33 30.00 381,463 +4.79(+19.01%)
Oct 10, 2008 23.51 27.33 22.83 25.21 490,554 -2.61(-9.37%)
Oct 09, 2008 30.58 31.80 27.70 27.81 141,373 -2.46(-8.13%)
Oct 08, 2008 28.89 31.79 27.89 30.27 409,778 +0.01(+0.03%)
Oct 07, 2008 32.21 34.28 30.27 30.27 354,673 -2.92(-8.80%)
Oct 06, 2008 34.45 34.45 29.85 33.19 763,713 -2.55(-7.13%)
Oct 03, 2008 36.08 38.33 35.65 35.74 445,218 -0.29(-0.80%)
Oct 02, 2008 39.39 39.54 35.81 36.03 294,143 -4.09(-10.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.